Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.58 | 18.90 | 18.48 | 18.70 | 163,332 | +0.19(+1.02%) |
Nov 29, 2007 | 18.79 | 18.85 | 18.38 | 18.51 | 67,473 | -0.36(-1.93%) |
Nov 28, 2007 | 18.19 | 19.08 | 18.11 | 18.88 | 165,802 | +0.92(+5.14%) |
Nov 27, 2007 | 17.64 | 18.27 | 17.64 | 17.95 | 192,454 | +0.41(+2.32%) |
Nov 26, 2007 | 18.30 | 18.48 | 17.24 | 17.55 | 332,808 | -0.86(-4.68%) |
Nov 23, 2007 | 18.18 | 18.68 | 18.13 | 18.41 | 70,831 | +0.40(+2.22%) |
Nov 21, 2007 | 18.05 | 18.48 | 17.91 | 18.01 | 394,874 | -0.28(-1.53%) |
Nov 20, 2007 | 18.77 | 18.88 | 18.12 | 18.29 | 1,872,223 | -0.52(-2.74%) |
Nov 19, 2007 | 18.39 | 18.82 | 18.39 | 18.80 | 426,149 | +0.23(+1.24%) |
Nov 16, 2007 | 18.39 | 18.96 | 18.39 | 18.57 | 717,057 | +0.49(+2.72%) |
Nov 15, 2007 | 18.31 | 18.66 | 17.82 | 18.08 | 69,715 | -0.50(-2.71%) |
Nov 14, 2007 | 18.50 | 18.77 | 18.34 | 18.59 | 295,086 | +0.15(+0.82%) |
Nov 13, 2007 | 18.04 | 18.45 | 17.70 | 18.43 | 174,497 | +0.58(+3.26%) |
Nov 12, 2007 | 17.77 | 18.48 | 17.45 | 17.85 | 112,973 | +0.10(+0.58%) |
Nov 09, 2007 | 16.93 | 17.97 | 16.90 | 17.75 | 91,637 | +0.48(+2.78%) |
Nov 08, 2007 | 16.66 | 17.42 | 16.54 | 17.27 | 75,880 | +0.75(+4.56%) |
Nov 07, 2007 | 17.52 | 17.52 | 16.50 | 16.52 | 132,388 | -1.26(-7.10%) |
Nov 06, 2007 | 17.06 | 17.80 | 17.01 | 17.78 | 137,217 | +0.76(+4.50%) |
Nov 05, 2007 | 17.04 | 17.43 | 16.79 | 17.01 | 73,757 | -0.26(-1.51%) |
Nov 02, 2007 | 17.47 | 17.55 | 17.00 | 17.27 | 125,068 | +0.03(+0.18%) |
Nov 01, 2007 | 18.61 | 18.98 | 17.15 | 17.24 | 211,554 | -1.61(-8.56%) |
Oct 31, 2007 | 18.46 | 18.92 | 18.32 | 18.86 | 128,190 | +0.52(+2.81%) |
Oct 30, 2007 | 18.34 | 18.95 | 18.24 | 18.34 | 77,549 | -0.12(-0.62%) |
Oct 29, 2007 | 18.66 | 19.11 | 18.06 | 18.46 | 158,875 | -0.15(-0.78%) |
Oct 26, 2007 | 18.39 | 19.11 | 18.37 | 18.60 | 162,576 | +0.29(+1.56%) |
Oct 25, 2007 | 17.61 | 18.46 | 17.61 | 18.32 | 128,902 | +0.38(+2.10%) |
Oct 24, 2007 | 18.03 | 18.04 | 17.53 | 17.94 | 108,830 | -0.34(-1.86%) |
Oct 23, 2007 | 18.49 | 18.49 | 17.81 | 18.28 | 118,880 | -0.10(-0.56%) |
Oct 22, 2007 | 17.60 | 18.48 | 17.53 | 18.39 | 113,845 | +0.59(+3.31%) |
Oct 19, 2007 | 18.29 | 18.35 | 17.58 | 17.80 | 198,453 | -0.55(-2.98%) |
Oct 18, 2007 | 18.88 | 18.88 | 18.21 | 18.34 | 173,207 | -0.69(-3.60%) |
Oct 17, 2007 | 19.36 | 19.36 | 18.71 | 19.03 | 118,898 | -0.08(-0.41%) |
Oct 16, 2007 | 19.47 | 19.65 | 18.91 | 19.11 | 105,284 | -0.38(-1.96%) |
Oct 15, 2007 | 20.05 | 20.05 | 19.20 | 19.49 | 121,501 | -0.59(-2.96%) |
Oct 12, 2007 | 19.86 | 20.22 | 19.60 | 20.08 | 68,527 | +0.21(+1.04%) |
Oct 11, 2007 | 20.35 | 20.45 | 19.72 | 19.88 | 86,963 | -0.39(-1.92%) |
Oct 10, 2007 | 20.17 | 20.27 | 19.72 | 20.27 | 115,874 | -0.02(-0.12%) |
Oct 09, 2007 | 19.85 | 20.36 | 19.62 | 20.29 | 80,955 | +0.47(+2.39%) |
Oct 08, 2007 | 20.40 | 20.56 | 19.70 | 19.82 | 101,989 | -0.69(-3.37%) |
Oct 05, 2007 | 20.09 | 20.64 | 19.97 | 20.51 | 378,142 | +0.59(+2.98%) |
Oct 04, 2007 | 19.63 | 19.98 | 19.43 | 19.92 | 70,266 | +0.29(+1.46%) |
Oct 03, 2007 | 19.87 | 20.09 | 19.57 | 19.63 | 103,083 | -0.43(-2.15%) |
Oct 02, 2007 | 19.58 | 20.07 | 19.42 | 20.06 | 79,881 | +0.46(+2.35%) |
Oct 01, 2007 | 19.34 | 19.82 | 18.83 | 19.60 | 289,759 | +0.29(+1.48%) |
Sep 28, 2007 | 19.30 | 19.50 | 19.10 | 19.31 | 141,635 | -0.04(-0.22%) |
Sep 27, 2007 | 19.08 | 19.36 | 18.90 | 19.36 | 76,300 | +0.22(+1.14%) |
Sep 26, 2007 | 19.03 | 19.38 | 18.76 | 19.14 | 57,362 | +0.27(+1.45%) |
Sep 25, 2007 | 19.19 | 19.25 | 18.71 | 18.86 | 75,948 | -0.49(-2.54%) |
Sep 24, 2007 | 19.55 | 19.55 | 19.13 | 19.36 | 106,872 | -0.24(-1.21%) |
Sep 21, 2007 | 19.71 | 20.04 | 19.33 | 19.59 | 269,862 | +0.04(+0.22%) |
Sep 20, 2007 | 20.01 | 20.22 | 19.30 | 19.55 | 203,436 | -0.58(-2.87%) |
Sep 19, 2007 | 19.88 | 20.22 | 19.61 | 20.13 | 186,709 | +0.38(+1.94%) |
Sep 18, 2007 | 18.54 | 19.81 | 18.25 | 19.74 | 252,620 | +1.32(+7.18%) |
Sep 17, 2007 | 18.31 | 18.46 | 18.21 | 18.42 | 546,779 | +0.10(+0.53%) |
Sep 14, 2007 | 18.21 | 18.46 | 18.03 | 18.32 | 93,089 | -0.10(-0.56%) |
Sep 13, 2007 | 18.35 | 18.60 | 18.12 | 18.43 | 110,784 | +0.04(+0.20%) |
Sep 12, 2007 | 18.63 | 18.88 | 18.24 | 18.39 | 143,519 | -0.35(-1.88%) |
Sep 11, 2007 | 18.40 | 18.77 | 18.20 | 18.74 | 137,900 | +0.48(+2.63%) |
Sep 10, 2007 | 18.24 | 18.54 | 18.06 | 18.26 | 186,208 | +0.13(+0.74%) |
Sep 07, 2007 | 18.55 | 18.60 | 18.10 | 18.13 | 109,866 | -0.68(-3.61%) |
Sep 06, 2007 | 18.62 | 18.99 | 18.46 | 18.81 | 78,831 | +0.29(+1.57%) |
Sep 05, 2007 | 18.60 | 18.66 | 18.40 | 18.52 | 115,566 | -0.22(-1.20%) |